Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF Capital Group Inc (TSX: GMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.910 1.910 1.830 1.900 672,570 -0.01(-0.52%)
Nov 29, 2018 1.860 1.970 1.860 1.910 132,748 +0.08(+4.37%)
Nov 28, 2018 1.830 1.840 1.770 1.830 130,300 +0.00(+0.00%)
Nov 27, 2018 1.910 1.940 1.830 1.830 75,565 -0.09(-4.69%)
Nov 26, 2018 1.930 2.040 1.920 1.920 76,267 -0.05(-2.54%)
Nov 23, 2018 1.980 2.010 1.960 1.970 19,969 +0.02(+1.03%)
Nov 22, 2018 1.980 1.990 1.940 1.950 46,142 -0.06(-2.99%)
Nov 21, 2018 2.000 2.010 1.970 2.010 45,722 +0.03(+1.52%)
Nov 20, 2018 2.030 2.030 1.920 1.980 148,500 -0.05(-2.46%)
Nov 19, 2018 2.100 2.100 2.020 2.030 73,420 -0.07(-3.33%)
Nov 16, 2018 2.060 2.120 2.040 2.100 97,868 +0.00(+0.00%)
Nov 15, 2018 2.030 2.100 2.010 2.100 808,697 +0.07(+3.45%)
Nov 14, 2018 2.050 2.060 2.020 2.030 1,283,652 -0.01(-0.49%)
Nov 13, 2018 2.060 2.060 2.010 2.040 90,551 +0.00(+0.00%)
Nov 12, 2018 2.050 2.070 2.010 2.040 109,431 +0.05(+2.51%)
Nov 09, 2018 2.050 2.260 1.950 1.990 1,316,802 +0.18(+9.94%)
Nov 08, 2018 1.870 1.870 1.810 1.810 23,100 -0.07(-3.72%)
Nov 07, 2018 1.920 1.920 1.870 1.880 87,085 -0.09(-4.57%)
Nov 06, 2018 1.970 1.990 1.910 1.970 44,734 +0.04(+2.07%)
Nov 05, 2018 1.950 1.970 1.930 1.930 115,977 -0.02(-1.03%)
Nov 02, 2018 2.000 2.000 1.910 1.950 94,020 -0.06(-2.99%)
Nov 01, 2018 1.930 2.020 1.930 2.010 93,431 +0.08(+4.15%)
Oct 31, 2018 1.980 1.980 1.920 1.930 128,150 -0.04(-2.03%)
Oct 30, 2018 2.030 2.030 1.970 1.970 44,008 -0.06(-2.96%)
Oct 29, 2018 2.110 2.110 2.030 2.030 30,773 -0.07(-3.33%)
Oct 26, 2018 1.990 2.110 1.990 2.100 65,790 +0.10(+5.00%)
Oct 25, 2018 2.130 2.130 2.000 2.000 73,508 -0.08(-3.85%)
Oct 24, 2018 2.190 2.190 2.080 2.080 117,522 -0.13(-5.88%)
Oct 23, 2018 2.310 2.310 2.140 2.210 54,295 -0.08(-3.49%)
Oct 22, 2018 2.390 2.470 2.260 2.290 86,451 -0.10(-4.18%)
Oct 19, 2018 2.190 2.410 2.190 2.390 57,259 +0.19(+8.64%)
Oct 18, 2018 2.130 2.230 2.130 2.200 73,900 +0.06(+2.80%)
Oct 17, 2018 2.200 2.200 2.120 2.140 26,250 +0.00(+0.00%)
Oct 16, 2018 2.160 2.160 2.080 2.140 34,458 -0.01(-0.47%)
Oct 15, 2018 2.220 2.220 2.140 2.150 16,500 -0.02(-0.92%)
Oct 12, 2018 2.160 2.180 2.160 2.170 25,474 +0.03(+1.40%)
Oct 11, 2018 2.200 2.200 2.130 2.140 65,769 -0.05(-2.28%)
Oct 10, 2018 2.230 2.260 2.180 2.190 48,741 -0.10(-4.37%)
Oct 09, 2018 2.300 2.330 2.230 2.290 37,511 +0.00(+0.00%)
Oct 05, 2018 2.290 2.290 2.290 0 -0.09(-3.78%)
Oct 04, 2018 2.410 2.450 2.380 2.380 19,889 -0.03(-1.24%)
Oct 03, 2018 2.380 2.410 2.370 2.410 24,147 +0.03(+1.26%)
Oct 02, 2018 2.410 2.440 2.360 2.380 50,630 -0.02(-0.83%)
Oct 01, 2018 2.330 2.510 2.330 2.400 102,425 +0.12(+5.26%)
Sep 28, 2018 2.240 2.280 2.240 2.280 9,558 +0.02(+0.88%)
Sep 27, 2018 2.220 2.260 2.210 2.260 23,025 +0.02(+0.89%)
Sep 26, 2018 2.220 2.260 2.210 2.240 33,626 +0.03(+1.36%)
Sep 25, 2018 2.260 2.270 2.210 2.210 54,108 -0.04(-1.78%)
Sep 24, 2018 2.240 2.270 2.210 2.250 91,485 +0.02(+0.90%)
Sep 21, 2018 2.240 2.270 2.230 2.230 75,888 -0.02(-0.89%)
Sep 20, 2018 2.290 2.290 2.240 2.250 11,579 -0.02(-0.88%)
Sep 19, 2018 2.250 2.280 2.240 2.270 11,215 +0.04(+1.79%)
Sep 18, 2018 2.280 2.280 2.230 2.230 100,347 -0.06(-2.62%)
Sep 17, 2018 2.280 2.310 2.250 2.290 51,715 +0.01(+0.44%)
Sep 14, 2018 2.350 2.370 2.280 2.280 19,694 -0.12(-5.00%)
Sep 13, 2018 2.310 2.470 2.310 2.400 42,561 +0.08(+3.45%)
Sep 12, 2018 2.250 2.350 2.240 2.320 42,700 +0.06(+2.65%)
Sep 11, 2018 2.280 2.280 2.250 2.260 88,091 -0.03(-1.31%)
Sep 10, 2018 2.370 2.380 2.290 2.290 51,641 -0.07(-2.97%)
Sep 07, 2018 2.360 2.420 2.350 2.360 42,150 -0.04(-1.67%)
Sep 06, 2018 2.400 2.420 2.370 2.400 48,460 +0.00(+0.00%)
Sep 05, 2018 2.400 2.450 2.360 2.400 47,992 -0.06(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.